Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Regulus Therapeutics
(NQ:
RGLS
)
2.130
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2013
1265
1265
1207
1217
0
-39.60(-3.15%)
Jul 30, 2013
1226
1289
1226
1256
0
+33.60(+2.75%)
Jul 29, 2013
1272
1284
1214
1223
0
-55.20(-4.32%)
Jul 26, 2013
1265
1296
1236
1278
0
+8.40(+0.66%)
Jul 25, 2013
1206
1277
1201
1270
0
+31.20(+2.52%)
Jul 24, 2013
1219
1246
1210
1238
0
+24.00(+1.98%)
Jul 23, 2013
1212
1245
1200
1214
0
+10.80(+0.90%)
Jul 22, 2013
1204
1214
1200
1204
0
-6.00(-0.50%)
Jul 19, 2013
1178
1229
1178
1210
0
+32.40(+2.75%)
Jul 18, 2013
1163
1223
1163
1177
0
+17.40(+1.50%)
Jul 17, 2013
1223
1247
1142
1160
12,471
-123.00(-9.59%)
Jul 16, 2013
1444
1450
1273
1283
0
-175.20(-12.02%)
Jul 15, 2013
1458
1491
1456
1458
0
+6.00(+0.41%)
Jul 12, 2013
1451
1501
1426
1452
0
-37.20(-2.50%)
Jul 11, 2013
1460
1547
1394
1489
0
+50.40(+3.50%)
Jul 10, 2013
1423
1468
1419
1439
0
+19.20(+1.35%)
Jul 09, 2013
1345
1487
1344
1420
0
+75.60(+5.62%)
Jul 08, 2013
1320
1355
1306
1344
0
+36.00(+2.75%)
Jul 05, 2013
1291
1314
1284
1308
0
+34.80(+2.73%)
Jul 03, 2013
1268
1276
1262
1273
0
+3.60(+0.28%)
Jul 02, 2013
1208
1282
1200
1270
0
+75.60(+6.33%)
Jul 01, 2013
1174
1255
1174
1194
0
+16.80(+1.43%)
Jun 28, 2013
1109
1200
1102
1177
5,050
+73.20(+6.63%)
Jun 26, 2013
1145
1174
1097
1104
0
-39.60(-3.46%)
Jun 25, 2013
1210
1210
1133
1144
0
-68.40(-5.64%)
Jun 24, 2013
1222
1247
1207
1212
0
-22.80(-1.85%)
Jun 21, 2013
1216
1246
1186
1235
2,308
+22.80(+1.88%)
Jun 20, 2013
1195
1224
1180
1212
0
+13.20(+1.10%)
Jun 19, 2013
1192
1207
1187
1199
0
+10.80(+0.91%)
Jun 18, 2013
1195
1248
1174
1188
0
+3.60(+0.30%)
Jun 17, 2013
1202
1205
1165
1184
0
-6.00(-0.50%)
Jun 14, 2013
1202
1207
1045
1190
0
-18.00(-1.49%)
Jun 13, 2013
1199
1216
1181
1208
1,094
+13.20(+1.10%)
Jun 12, 2013
1122
1224
1122
1195
2,449
+75.60(+6.75%)
Jun 11, 2013
1115
1126
1088
1120
0
+1.20(+0.11%)
Jun 10, 2013
1105
1144
1105
1118
0
+13.20(+1.19%)
Jun 07, 2013
1112
1115
1061
1105
0
+1.20(+0.11%)
Jun 06, 2013
1092
1106
1043
1104
576
+9.60(+0.88%)
Jun 05, 2013
1068
1135
1068
1094
0
-8.40(-0.76%)
Jun 04, 2013
1128
1128
1080
1103
0
-9.60(-0.86%)
Jun 03, 2013
1091
1127
1043
1112
1,512
+37.20(+3.46%)
May 31, 2013
1079
1084
1050
1075
849
+27.60(+2.63%)
May 30, 2013
932.38
1066
932.38
1048
3,587
+112.80(+12.07%)
May 29, 2013
891.60
966.00
889.20
934.80
1,956
+38.40(+4.28%)
May 28, 2013
897.60
904.80
891.60
896.40
667
+9.60(+1.08%)
May 24, 2013
879.60
896.40
870.00
886.80
0
+6.00(+0.68%)
May 23, 2013
853.20
883.20
853.20
880.80
0
+24.00(+2.80%)
May 22, 2013
852.00
865.20
846.12
856.80
0
+10.80(+1.28%)
May 21, 2013
853.20
853.20
837.60
846.00
0
+6.00(+0.71%)
May 20, 2013
847.20
847.20
831.60
840.00
0
-12.00(-1.41%)
May 17, 2013
870.00
870.00
843.60
852.00
0
-16.80(-1.93%)
May 16, 2013
876.00
878.40
852.00
868.80
590
-6.00(-0.69%)
May 15, 2013
870.00
900.00
853.20
874.80
0
+31.20(+3.70%)
May 13, 2013
843.60
850.80
840.00
843.60
0
-3.60(-0.42%)
May 10, 2013
826.80
850.80
826.80
847.20
0
+24.00(+2.92%)
May 09, 2013
830.40
832.80
816.00
823.20
0
-18.00(-2.14%)
May 08, 2013
840.00
847.20
835.20
841.20
0
+2.40(+0.29%)
May 07, 2013
828.00
842.39
828.00
838.80
0
-4.80(-0.57%)
May 06, 2013
843.60
851.83
831.60
843.60
0
+3.60(+0.43%)
May 03, 2013
823.20
850.80
813.60
840.00
0
+26.40(+3.24%)
May 02, 2013
787.20
847.20
772.80
813.60
0
+36.00(+4.63%)
May 01, 2013
842.40
842.40
775.20
777.60
0
-64.80(-7.69%)
Apr 30, 2013
831.60
854.40
828.00
842.40
0
+7.20(+0.86%)
Apr 29, 2013
824.40
856.80
824.40
835.20
377
+15.60(+1.90%)
Apr 26, 2013
840.00
840.00
819.00
819.60
530
-19.20(-2.29%)
Apr 25, 2013
860.40
860.40
830.40
838.80
517
-22.80(-2.65%)
Apr 24, 2013
806.41
864.00
806.41
861.60
220
+33.60(+4.06%)
Apr 23, 2013
823.20
830.40
820.80
828.00
401
+12.00(+1.47%)
Apr 22, 2013
826.80
841.20
805.21
816.00
382
-18.00(-2.16%)
Apr 19, 2013
825.60
840.00
814.19
834.00
377
+6.00(+0.72%)
Apr 18, 2013
843.60
847.20
828.00
828.00
816
-12.00(-1.43%)
Apr 17, 2013
844.80
860.40
828.00
840.00
434
-13.20(-1.55%)
Apr 16, 2013
850.80
858.00
840.00
853.20
167
+8.40(+0.99%)
Apr 15, 2013
831.60
858.00
825.60
844.80
357
+12.00(+1.44%)
Apr 12, 2013
807.60
834.00
807.60
832.80
135
+15.60(+1.91%)
Apr 11, 2013
816.00
823.20
810.00
817.20
356
+3.60(+0.44%)
Apr 10, 2013
813.60
826.80
804.00
813.60
332
-1.20(-0.15%)
Apr 09, 2013
811.20
838.80
804.30
814.80
763
-19.20(-2.30%)
Apr 08, 2013
837.60
840.00
822.00
834.00
1,787
-2.40(-0.29%)
Apr 05, 2013
819.60
894.00
818.40
836.40
316
+18.00(+2.20%)
Apr 04, 2013
814.80
864.00
776.40
818.40
688
-70.80(-7.96%)
Apr 03, 2013
909.60
909.60
871.20
889.20
284
-21.60(-2.37%)
Apr 02, 2013
930.00
930.00
897.60
910.80
1,351
-9.60(-1.04%)
Apr 01, 2013
930.00
930.00
916.80
920.40
162
-9.60(-1.03%)
Mar 28, 2013
922.80
930.00
919.20
930.00
440
+9.60(+1.04%)
Mar 27, 2013
867.60
930.00
867.60
920.40
100
+45.60(+5.21%)
Mar 26, 2013
868.80
874.80
864.00
874.80
77
+7.20(+0.83%)
Mar 25, 2013
847.20
867.60
822.00
867.60
107
+14.40(+1.69%)
Mar 22, 2013
807.60
872.40
807.60
853.20
189
+50.40(+6.28%)
Mar 21, 2013
832.80
946.80
799.20
802.80
1,002
-37.20(-4.43%)
Mar 20, 2013
840.00
859.20
798.00
840.00
170
+33.60(+4.17%)
Mar 19, 2013
812.40
823.20
787.20
806.40
254
-4.80(-0.59%)
Mar 18, 2013
807.60
838.79
807.60
811.20
1,939
-1.20(-0.15%)
Mar 15, 2013
777.60
838.80
762.00
812.40
2,279
+36.00(+4.64%)
Mar 14, 2013
776.40
778.80
732.00
776.40
1,926
-2.40(-0.31%)
Mar 13, 2013
753.60
780.00
724.80
778.80
114
+38.40(+5.19%)
Mar 12, 2013
736.80
756.00
720.01
740.40
176
+4.80(+0.65%)
Mar 11, 2013
738.00
739.20
716.40
735.60
190
-1.20(-0.16%)
Mar 08, 2013
724.80
758.40
709.21
736.80
146
+28.80(+4.07%)
Mar 07, 2013
657.60
750.00
619.21
708.00
521
+48.00(+7.27%)
Mar 06, 2013
648.00
670.80
638.40
660.00
308
+20.40(+3.19%)
Mar 05, 2013
643.20
643.20
599.42
639.60
99
+21.60(+3.50%)
Mar 04, 2013
594.00
631.20
594.00
618.00
78
+22.80(+3.83%)
Mar 01, 2013
608.40
624.00
583.20
595.20
345
-22.80(-3.69%)
Feb 28, 2013
596.40
618.00
564.00
618.00
562
+21.60(+3.62%)
Feb 27, 2013
618.00
625.20
582.00
596.40
215
-20.40(-3.31%)
Feb 26, 2013
590.40
648.00
590.40
616.80
88
-19.20(-3.02%)
Feb 22, 2013
634.80
660.00
577.20
636.00
151
+9.60(+1.53%)
Feb 21, 2013
644.40
654.00
620.40
626.40
68
-15.60(-2.43%)
Feb 20, 2013
675.60
703.20
640.80
642.00
205
-10.80(-1.65%)
Feb 19, 2013
654.00
664.80
648.00
652.80
108
+4.80(+0.74%)
Feb 15, 2013
690.00
690.00
648.00
648.00
173
-37.20(-5.43%)
Feb 14, 2013
675.60
687.60
672.00
685.20
72
+7.20(+1.06%)
Feb 13, 2013
651.72
684.00
651.60
678.00
172
+19.20(+2.91%)
Feb 12, 2013
672.00
677.88
651.60
658.80
305
-16.80(-2.49%)
Feb 11, 2013
681.60
709.20
661.20
675.60
163
-3.60(-0.53%)
Feb 08, 2013
678.00
702.00
662.40
679.20
246
+4.80(+0.71%)
Feb 07, 2013
718.80
727.20
664.80
674.40
209
-45.60(-6.33%)
Feb 06, 2013
715.20
722.40
681.61
720.00
101
+22.80(+3.27%)
Feb 04, 2013
706.80
738.00
666.00
697.20
324
-21.60(-3.01%)
Feb 01, 2013
733.20
765.84
702.00
718.80
562
-2.40(-0.33%)
Jan 31, 2013
718.80
770.40
708.00
721.20
828
+3.60(+0.50%)
Jan 30, 2013
698.40
747.62
698.40
717.60
485
+16.80(+2.40%)
Jan 29, 2013
686.40
711.60
682.80
700.80
138
+12.00(+1.74%)
Jan 28, 2013
688.80
711.60
672.00
688.80
261
-1.20(-0.17%)
Jan 25, 2013
704.40
717.60
674.41
690.00
312
-14.40(-2.04%)
Jan 24, 2013
694.80
711.60
635.71
704.40
292
+8.40(+1.21%)
Jan 23, 2013
684.00
708.00
664.20
696.00
212
+27.60(+4.13%)
Jan 22, 2013
649.20
678.00
616.80
668.40
401
+21.60(+3.34%)
Jan 18, 2013
631.20
658.80
600.00
646.80
126
+12.00(+1.89%)
Jan 17, 2013
610.80
634.80
595.20
634.80
120
+27.60(+4.55%)
Jan 16, 2013
582.00
610.80
564.00
607.20
122
+25.20(+4.33%)
Jan 15, 2013
566.40
582.00
560.40
582.00
185
+14.40(+2.54%)
Jan 14, 2013
576.00
614.40
561.60
567.60
798
-51.60(-8.33%)
Jan 11, 2013
682.80
682.80
600.00
619.20
1,102
-62.40(-9.15%)
Jan 10, 2013
721.20
722.40
672.00
681.60
339
-37.20(-5.18%)
Jan 09, 2013
727.20
727.20
704.40
718.80
205
-8.40(-1.16%)
Jan 08, 2013
708.00
741.60
680.40
727.20
329
+18.00(+2.54%)
Jan 07, 2013
716.40
739.19
691.20
709.20
381
-6.00(-0.84%)
Jan 04, 2013
763.20
780.00
690.00
715.20
501
-37.20(-4.94%)
Jan 03, 2013
771.60
780.00
744.00
752.40
342
-14.40(-1.88%)
Jan 02, 2013
750.00
774.00
750.00
766.80
526
+10.80(+1.43%)
Dec 31, 2012
723.60
778.80
723.60
756.00
769
+36.00(+5.00%)
Dec 28, 2012
694.80
736.80
682.80
720.00
880
+33.60(+4.90%)
Dec 27, 2012
625.20
716.40
625.20
686.40
473
+64.80(+10.42%)
Dec 26, 2012
622.80
645.00
597.60
621.60
385
+3.60(+0.58%)
Dec 24, 2012
662.40
713.99
612.00
618.00
1,108
-6.00(-0.96%)
Dec 21, 2012
610.80
626.40
588.00
624.00
10,687
+0.00(+0.00%)
Dec 20, 2012
624.00
624.00
609.60
624.00
1,250
+6.00(+0.97%)
Dec 19, 2012
558.00
624.00
558.00
618.00
635
+24.00(+4.04%)
Dec 18, 2012
546.00
597.60
546.00
594.00
553
+51.60(+9.51%)
Dec 17, 2012
537.60
574.80
522.00
542.40
320
+22.80(+4.39%)
Dec 14, 2012
542.40
571.80
519.60
519.60
190
-32.40(-5.87%)
Dec 13, 2012
555.60
556.80
525.60
552.00
141
+0.00(+0.00%)
Dec 12, 2012
530.40
556.80
508.80
552.00
114
+19.20(+3.60%)
Dec 11, 2012
538.80
562.80
529.20
532.80
160
-24.00(-4.31%)
Dec 10, 2012
567.60
567.60
528.00
556.80
245
+20.40(+3.80%)
Dec 07, 2012
561.60
570.00
529.20
536.40
171
-27.60(-4.89%)
Dec 06, 2012
555.60
564.00
536.40
564.00
130
+12.00(+2.17%)
Dec 05, 2012
566.40
582.00
537.60
552.00
286
-10.80(-1.92%)
Dec 04, 2012
579.60
579.60
541.20
562.80
234
-7.20(-1.26%)
Nov 30, 2012
603.60
603.60
558.00
570.00
139
+0.00(+0.00%)
Nov 29, 2012
550.80
570.00
522.00
570.00
256
+49.20(+9.45%)
Nov 28, 2012
535.20
568.80
498.00
520.80
399
-48.00(-8.44%)
Nov 27, 2012
559.20
572.40
543.60
568.80
42
+4.80(+0.85%)
Nov 26, 2012
562.80
574.68
532.81
564.00
59
-10.80(-1.88%)
Nov 23, 2012
540.00
574.80
540.00
574.80
32
+33.60(+6.21%)
Nov 21, 2012
522.00
542.40
522.00
541.20
229
+19.20(+3.68%)
Nov 20, 2012
540.00
543.00
510.00
522.00
194
-34.80(-6.25%)
Nov 19, 2012
537.60
562.80
530.40
556.80
294
-6.00(-1.07%)
Nov 16, 2012
540.00
578.40
526.80
562.80
330
-6.00(-1.05%)
Nov 15, 2012
550.80
574.80
540.01
568.80
83
-15.60(-2.67%)
Nov 14, 2012
576.00
586.80
556.80
584.40
215
+20.40(+3.62%)
Nov 13, 2012
564.00
564.00
564.00
564.00
4
-24.00(-4.08%)
Nov 12, 2012
558.00
600.00
558.00
588.00
248
-1.20(-0.20%)
Nov 09, 2012
582.00
600.00
553.20
589.20
294
+19.20(+3.37%)
Nov 08, 2012
598.80
600.00
570.00
570.00
89
-26.40(-4.43%)
Nov 07, 2012
588.00
600.00
564.00
596.40
143
-3.60(-0.60%)
Nov 06, 2012
601.20
608.40
580.40
600.00
167
-3.60(-0.60%)
Nov 05, 2012
583.20
622.80
528.00
603.60
360
+32.39(+5.67%)
Nov 02, 2012
594.00
602.40
571.21
571.21
74
-27.59(-4.61%)
Nov 01, 2012
626.40
626.40
588.00
598.80
113
+25.20(+4.39%)
Oct 31, 2012
624.00
624.00
518.40
573.60
291
-39.79(-6.49%)
Oct 26, 2012
612.00
613.39
613.39
613.39
150
-3.41(-0.55%)
Oct 25, 2012
624.00
628.80
608.66
616.80
500
+2.40(+0.39%)
Oct 24, 2012
594.00
646.80
580.80
614.40
401
+33.60(+5.79%)
Oct 23, 2012
580.80
588.00
554.40
580.80
164
+14.40(+2.54%)
Oct 19, 2012
506.40
592.80
506.40
566.40
2,391
+31.20(+5.83%)
Oct 18, 2012
492.00
535.20
492.00
535.20
1,129
+32.40(+6.44%)
Oct 17, 2012
505.20
510.00
499.20
502.80
472
-1.20(-0.24%)
Oct 16, 2012
510.00
520.80
498.00
504.00
416
-4.80(-0.94%)
Oct 15, 2012
511.20
525.60
504.00
508.80
475
+0.00(+0.00%)
Oct 12, 2012
528.00
528.00
503.59
508.80
39
+10.80(+2.17%)
Oct 11, 2012
514.80
514.80
482.40
498.00
425
+0.00(+0.00%)
Oct 10, 2012
522.00
522.00
498.00
498.00
169
-27.60(-5.25%)
Oct 09, 2012
532.80
532.80
508.80
525.60
296
-7.20(-1.35%)
Oct 08, 2012
540.00
540.00
505.20
532.80
924
+28.80(+5.71%)
Oct 05, 2012
526.80
534.00
494.40
504.00
2,000
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.